Cboe CA - Delayed Quote
CAD
Hamilton Enhanced Canadian Equity DayMAX ETF (CDAY.NE)
26.41
-0.34
(-1.26%)
At close: October 30 at 3:56:37 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.42
26.42
26.42
26.42
26.42
-
Oct 30, 2026
0.212
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
26.95
26.95
26.95
26.95
26.73
-
Oct 28, 2026
26.91
26.91
26.91
26.91
26.70
-
Oct 27, 2026
26.96
26.96
26.96
26.96
26.75
-
Oct 26, 2026
26.78
26.78
26.78
26.78
26.57
-
Oct 23, 2026
26.65
26.65
26.65
26.65
26.44
-
Oct 22, 2026
26.88
26.88
26.88
26.88
26.67
-
Oct 21, 2026
26.83
26.83
26.83
26.83
26.62
-
Oct 20, 2026
26.69
26.69
26.69
26.69
26.48
-
Oct 19, 2026
26.58
26.58
26.58
26.58
26.37
-
Oct 16, 2026
26.86
26.86
26.86
26.86
26.65
-
Oct 15, 2026
0.211
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
26.73
26.73
26.73
26.73
26.52
-
Oct 14, 2026
26.57
26.57
26.57
26.57
26.15
-
Oct 13, 2026
26.66
26.66
26.66
26.66
26.24
-
Oct 9, 2026
26.38
26.38
26.38
26.38
25.96
-
Oct 8, 2026
26.10
26.10
26.10
26.10
25.69
-
Oct 7, 2026
25.96
25.96
25.96
25.96
25.55
-
Oct 6, 2026
26.34
26.34
26.34
26.34
25.92
-
Oct 5, 2026
26.30
26.30
26.30
26.30
25.88
-
Oct 2, 2026
26.36
26.36
26.36
26.36
25.94
-
Oct 1, 2026
26.05
26.05
26.05
26.05
25.64
-
Sep 30, 2026
26.18
26.18
26.18
26.18
25.76
-
Sep 29, 2026
0.211
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
26.38
26.38
26.38
26.38
25.96
-
Sep 28, 2026
26.66
26.66
26.66
26.66
26.03
-
Sep 25, 2026
26.93
26.93
26.93
26.93
26.30
-
Sep 24, 2026
26.82
26.82
26.82
26.82
26.19
-
Sep 23, 2026
26.82
26.82
26.82
26.82
26.19
-
Sep 22, 2026
27.25
27.25
27.25
27.25
26.61
-
Sep 21, 2026
27.12
27.12
27.12
27.12
26.48
-
Sep 18, 2026
27.05
27.05
27.05
27.05
26.41
-
Sep 17, 2026
27.15
27.15
27.15
27.15
26.51
-
Sep 16, 2026
26.84
26.84
26.84
26.84
26.21
-
Sep 15, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
26.85
26.85
26.85
26.85
26.22
-
Sep 14, 2026
27.13
27.13
27.13
27.13
26.29
-
Sep 11, 2026
27.08
27.08
27.08
27.08
26.23
-
Sep 10, 2026
26.79
26.79
26.79
26.79
25.96
-
Sep 9, 2026
27.07
27.07
27.07
27.07
26.23
-
Sep 8, 2026
27.21
27.21
27.21
27.21
26.36
-
Sep 4, 2026
27.56
27.56
27.56
27.56
26.70
-
Sep 3, 2026
27.63
27.63
27.63
27.63
26.77
-
Sep 2, 2026
27.28
27.28
27.28
27.28
26.43
-
Sep 1, 2026
27.05
27.05
27.05
27.05
26.21
-
Aug 31, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
27.22
27.22
27.22
27.22
26.37
-
Aug 28, 2026
27.62
27.62
27.62
27.62
26.56
-
Aug 27, 2026
27.67
27.67
27.67
27.67
26.61
-
Aug 26, 2026
27.78
27.78
27.78
27.78
26.71
-
Aug 25, 2026
27.93
27.93
27.93
27.93
26.86
-
Aug 24, 2026
27.75
27.75
27.75
27.75
26.69
-
Aug 21, 2026
27.66
27.66
27.66
27.66
26.60
-
Aug 20, 2026
27.45
27.45
27.45
27.45
26.39
-
Aug 19, 2026
27.49
27.49
27.49
27.49
26.43
-
Aug 18, 2026
27.39
27.39
27.39
27.39
26.33
-
Aug 17, 2026
27.50
27.50
27.50
27.50
26.44
-
Aug 14, 2026
0.208
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
27.58
27.58
27.58
27.58
26.52
-
Aug 13, 2026
27.77
27.77
27.77
27.77
26.50
-
Aug 12, 2026
27.72
27.72
27.72
27.72
26.45
-
Aug 11, 2026
27.59
27.59
27.59
27.59
26.33
-
Aug 10, 2026
27.63
27.63
27.63
27.63
26.36
-
Aug 7, 2026
27.65
27.65
27.65
27.65
26.39
-
Aug 6, 2026
27.56
27.56
27.56
27.56
26.30
-
Aug 5, 2026
27.54
27.54
27.54
27.54
26.28
-
Aug 4, 2026
27.65
27.65
27.65
27.65
26.39
-
Jul 31, 2026
0.208
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
27.37
27.37
27.37
27.37
26.12
-
Jul 30, 2026
27.76
27.76
27.76
27.76
26.29
-
Jul 29, 2026
27.77
27.77
27.77
27.77
26.30
-
Jul 28, 2026
28.20
28.20
28.20
28.20
26.71
-
Jul 27, 2026
27.97
27.97
27.97
27.97
26.49
-
Jul 24, 2026
27.82
27.82
27.82
27.82
26.35
-
Jul 23, 2026
27.58
27.58
27.58
27.58
26.12
-
Jul 22, 2026
27.77
27.77
27.77
27.77
26.30
-
Jul 21, 2026
27.69
27.69
27.69
27.69
26.23
-
Jul 20, 2026
27.50
27.50
27.50
27.50
26.05
-
Jul 17, 2026
27.79
27.79
27.79
27.79
26.32
-
Jul 16, 2026
27.90
27.90
27.90
27.90
26.43
-
Jul 15, 2026
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
27.80
27.80
27.80
27.80
26.33
-
Jul 14, 2026
27.85
27.85
27.85
27.85
26.19
-
Jul 13, 2026
27.88
27.88
27.88
27.88
26.21
-
Jul 10, 2026
27.87
27.87
27.87
27.87
26.20
-
Jul 9, 2026
27.78
27.78
27.78
27.78
26.12
-
Jul 8, 2026
27.69
27.69
27.69
27.69
26.03
-
Jul 7, 2026
27.93
27.93
27.93
27.93
26.26
-
Jul 6, 2026
27.77
27.77
27.77
27.77
26.11
-
Jul 3, 2026
27.81
27.81
27.81
27.81
26.15
-
Jul 2, 2026
27.64
27.64
27.64
27.64
25.99
-
Jun 30, 2026
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
27.63
27.63
27.63
27.63
25.98
-
Jun 29, 2026
27.81
27.81
27.81
27.81
25.95
-
Jun 26, 2026
27.87
27.87
27.87
27.87
26.01
-
Jun 25, 2026
27.86
27.86
27.86
27.86
26.00
-
Jun 24, 2026
27.72
27.72
27.72
27.72
25.87
-
Jun 23, 2026
27.63
27.63
27.63
27.63
25.79
-
Jun 22, 2026
27.45
27.45
27.45
27.45
25.62
-
Jun 19, 2026
27.41
27.41
27.41
27.41
25.59
-
Jun 18, 2026
27.48
27.48
27.48
27.48
25.64
-
Jun 17, 2026
27.47
27.47
27.47
27.47
25.63
-
Jun 16, 2026
27.58
27.58
27.58
27.58
25.74
-
Jun 15, 2026
0.198
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
27.41
27.41
27.41
27.41
25.58
-
Jun 12, 2026
27.40
27.40
27.40
27.40
25.39
-
Jun 11, 2026
27.15
27.15
27.15
27.15
25.16
-
Jun 10, 2026
26.78
26.78
26.78
26.78
24.82
-
Jun 9, 2026
26.88
26.88
26.88
26.88
24.91
-
Jun 8, 2026
26.80
26.80
26.80
26.80
24.83
-
Jun 5, 2026
26.83
26.83
26.83
26.83
24.86
-
Jun 4, 2026
27.07
27.07
27.07
27.07
25.08
-
Jun 3, 2026
26.75
26.75
26.75
26.75
24.78
-
Jun 2, 2026
26.86
26.86
26.86
26.86
24.88
-
Jun 1, 2026
26.55
26.55
26.55
26.55
24.60
-
May 29, 2026
0.198
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
26.70
26.70
26.70
26.70
24.74
-
May 28, 2026
26.83
26.83
26.83
26.83
24.67
-
May 27, 2026
26.94
26.94
26.94
26.94
24.78
-
May 26, 2026
27.04
27.04
27.04
27.04
24.87
-
May 25, 2026
27.20
27.20
27.20
27.20
25.02
-
May 22, 2026
26.98
26.98
26.98
26.98
24.81
-
May 21, 2026
26.87
26.87
26.87
26.87
24.71
-
May 20, 2026
26.70
26.70
26.70
26.70
24.56
-
May 19, 2026
26.36
26.36
26.36
26.36
24.24
-
May 15, 2026
0.196
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
26.28
26.28
26.28
26.28
24.17
-
May 14, 2026
26.73
26.73
26.73
26.73
24.40
-
May 13, 2026
26.52
26.52
26.52
26.52
24.22
-
May 12, 2026
26.68
26.68
26.68
26.68
24.36
-
May 11, 2026
26.52
26.52
26.52
26.52
24.21
-
May 8, 2026
26.48
26.48
26.48
26.48
24.17
-
May 7, 2026
26.26
26.26
26.26
26.26
23.97
-
May 6, 2026
26.54
26.54
26.54
26.54
24.23
-
May 5, 2026
26.40
26.40
26.40
26.40
24.10
-
May 4, 2026
26.17
26.17
26.17
26.17
23.89
-
May 1, 2026
26.38
26.38
26.38
26.38
24.09
-
Apr 30, 2026
0.196
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
26.44
26.44
26.44
26.44
24.14
-
Apr 29, 2026
26.20
26.20
26.20
26.20
23.74
-
Apr 28, 2026
26.42
26.42
26.42
26.42
23.94
-
Apr 27, 2026
26.43
26.43
26.43
26.43
23.95
-
Apr 24, 2026
26.60
26.60
26.60
26.60
24.10
-
Apr 23, 2026
26.65
26.65
26.65
26.65
24.15
-
Apr 22, 2026
26.34
26.34
26.34
26.34
23.87
-
Apr 21, 2026
26.36
26.36
26.36
26.36
23.89
-
Apr 20, 2026
26.58
26.58
26.58
26.58
24.09
-
Apr 17, 2026
26.68
26.68
26.68
26.68
24.18
-
Apr 16, 2026
26.49
26.49
26.49
26.49
24.00
-
Apr 15, 2026
0.188
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
26.59
26.59
26.59
26.59
24.10
-
Apr 14, 2026
26.77
26.77
26.77
26.77
24.08
-
Apr 13, 2026
26.66
26.66
26.66
26.66
23.99
-
Apr 10, 2026
26.65
26.65
26.65
26.65
23.97
-
Apr 9, 2026
26.51
26.51
26.51
26.51
23.85
-
Apr 8, 2026
26.63
26.63
26.63
26.63
23.96
-
Apr 7, 2026
26.29
26.29
26.29
26.29
23.66
-
Apr 6, 2026
26.22
26.22
26.22
26.22
23.59
-
Apr 2, 2026
26.13
26.13
26.13
26.13
23.51
-
Apr 1, 2026
25.99
25.99
25.99
25.99
23.38
-
Mar 31, 2026
0.188
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
25.83
25.83
25.83
25.83
23.25
-
Mar 30, 2026
25.54
25.54
25.54
25.54
22.81
-
Mar 27, 2026
25.41
25.41
25.41
25.41
22.69
-
Mar 26, 2026
25.45
25.45
25.45
25.45
22.73
-
Mar 25, 2026
25.76
25.76
25.76
25.76
23.01
-
Mar 24, 2026
25.51
25.51
25.51
25.51
22.78
-
Mar 23, 2026
25.40
25.40
25.40
25.40
22.68
-
Mar 20, 2026
24.98
24.98
24.98
24.98
22.31
-
Mar 19, 2026
25.40
25.40
25.40
25.40
22.69
-
Mar 18, 2026
25.79
25.79
25.79
25.79
23.03
-
Mar 17, 2026
26.31
26.31
26.31
26.31
23.50
-
Mar 16, 2026
26.27
26.27
26.27
26.27
23.46
-
Mar 13, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
26.03
26.03
26.03
26.03
23.25
-
Mar 12, 2026
26.23
26.23
26.23
26.23
23.26
-
Mar 11, 2026
26.33
26.33
26.33
26.33
23.35
-
Mar 10, 2026
26.37
26.37
26.37
26.37
23.38
-
Mar 9, 2026
26.34
26.34
26.34
26.34
23.36
-
Mar 6, 2026
26.35
26.35
26.35
26.35
23.37
-
Mar 5, 2026
26.74
26.74
26.74
26.74
23.71
-
Mar 4, 2026
26.90
26.90
26.90
26.90
23.85
-
Mar 3, 2026
26.84
26.84
26.84
26.84
23.80
-
Mar 2, 2026
27.35
27.35
27.35
27.35
24.25
-
Feb 27, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
27.25
27.25
27.25
27.25
24.16
-
Feb 26, 2026
27.48
27.48
27.48
27.48
24.20
-
Feb 25, 2026
27.19
27.19
27.19
27.19
23.94
-
Feb 24, 2026
27.13
27.13
27.13
27.13
23.88
-
Feb 23, 2026
27.05
27.05
27.05
27.05
23.82
-
Feb 20, 2026
27.01
27.01
27.01
27.01
23.78
-
Feb 19, 2026
26.86
26.86
26.86
26.86
23.65
-
Feb 18, 2026
26.78
26.78
26.78
26.78
23.58
-
Feb 17, 2026
26.47
26.47
26.47
26.47
23.31
-
Feb 13, 2026
0.186
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
26.44
26.44
26.44
26.44
23.28
-
Feb 12, 2026
26.26
26.26
26.26
26.26
22.96
-
Feb 11, 2026
26.85
26.85
26.85
26.85
23.47
-
Feb 10, 2026
26.75
26.75
26.75
26.75
23.38
-
Feb 9, 2026
26.56
26.56
26.56
26.56
23.22
-
Feb 6, 2026
26.34
26.34
26.34
26.34
23.03
-
Feb 5, 2026
26.06
26.06
26.06
26.06
22.78
-
Feb 4, 2026
26.39
26.39
26.39
26.39
23.08
-
Feb 3, 2026
25.95
25.95
25.95
25.95
22.69
-
Feb 2, 2026
25.71
25.71
25.71
25.71
22.48
-
Jan 30, 2026
0.186
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
25.44
25.44
25.44
25.44
22.25
-
Jan 29, 2026
26.12
26.12
26.12
26.12
22.67
-
Jan 28, 2026
26.14
26.14
26.14
26.14
22.69
-
Jan 27, 2026
26.15
26.15
26.15
26.15
22.70
-
Jan 26, 2026
26.32
26.32
26.32
26.32
22.85
-
Jan 23, 2026
26.34
26.34
26.34
26.34
22.86
-
Jan 22, 2026
26.36
26.36
26.36
26.36
22.88
-
Jan 21, 2026
26.15
26.15
26.15
26.15
22.70
-
Jan 20, 2026
25.96
25.96
25.96
25.96
22.54
-
Jan 19, 2026
26.28
26.28
26.28
26.28
22.81
-
Jan 16, 2026
26.27
26.27
26.27
26.27
22.80
-
Jan 15, 2026
0.183
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
26.23
26.23
26.23
26.23
22.77
-
Jan 14, 2026
26.21
26.21
26.21
26.21
22.60
-
Jan 13, 2026
25.97
25.97
25.97
25.97
22.39
-
Jan 12, 2026
25.98
25.98
25.98
25.98
22.39
-
Jan 9, 2026
25.96
25.96
25.96
25.96
22.38
-
Jan 8, 2026
25.75
25.75
25.75
25.75
22.19
-
Jan 7, 2026
25.43
25.43
25.43
25.43
21.92
-
Jan 6, 2026
25.64
25.64
25.64
25.64
22.11
-
Jan 5, 2026
25.55
25.55
25.55
25.55
22.02
-
Jan 2, 2026
25.48
25.48
25.48
25.48
21.96
-
Dec 31, 2025
0.183
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
25.32
25.32
25.32
25.32
21.82
-
Dec 30, 2025
25.59
25.59
25.59
25.59
21.90
-
Dec 29, 2025
25.57
25.57
25.57
25.57
21.88
-
Dec 24, 2025
25.60
25.60
25.60
25.60
21.91
-
Dec 23, 2025
25.62
25.62
25.62
25.62
21.93
-
Dec 22, 2025
25.62
25.62
25.62
25.62
21.93
-
Dec 19, 2025
25.51
25.51
25.51
25.51
21.84
-
Dec 18, 2025
25.34
25.34
25.34
25.34
21.69
-
Dec 17, 2025
25.18
25.18
25.18
25.18
21.55
-
Dec 16, 2025
25.21
25.21
25.21
25.21
21.58
-
Dec 15, 2025
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
25.39
25.39
25.39
25.39
21.73
-
Dec 12, 2025
25.53
25.53
25.53
25.53
21.69
-
Dec 11, 2025
25.55
25.55
25.55
25.55
21.71
-
Dec 10, 2025
25.36
25.36
25.36
25.36
21.55
-
Dec 9, 2025
25.26
25.26
25.26
25.26
21.46
-
Dec 8, 2025
25.26
25.26
25.26
25.26
21.46
-
Dec 5, 2025
25.44
25.44
25.44
25.44
21.61
-
Dec 4, 2025
25.55
25.55
25.55
25.55
21.71
-
Dec 3, 2025
25.31
25.31
25.31
25.31
21.50
-
Dec 2, 2025
25.28
25.28
25.28
25.28
21.48
-
Dec 1, 2025
25.36
25.36
25.36
25.36
21.55
-
Nov 28, 2025
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
25.49
25.49
25.49
25.49
21.66
-
Nov 27, 2025
25.55
25.55
25.55
25.55
21.55
-
Nov 26, 2025
25.56
25.56
25.56
25.56
21.56
-
Nov 25, 2025
25.39
25.39
25.39
25.39
21.42
-
Nov 24, 2025
25.08
25.08
25.08
25.08
21.16
-
Nov 21, 2025
25.00
25.00
25.00
25.00
21.09
-
Nov 20, 2025
24.72
24.72
24.72
24.72
20.86
-
Nov 19, 2025
24.94
24.94
24.94
24.94
21.04
-
Nov 18, 2025
24.80
24.80
24.80
24.80
20.92
-
Nov 17, 2025
25.02
25.02
25.02
25.02
21.10
-
Nov 14, 2025
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
25.17
25.17
25.17
25.17
21.23
-
Nov 13, 2025
25.36
25.36
25.36
25.36
21.24
-
Nov 12, 2025
25.60
25.60
25.60
25.60
21.44
-
Nov 11, 2025
25.23
25.23
25.23
25.23
21.13
-
Nov 10, 2025
25.14
25.14
25.14
25.14
21.06
-
Nov 7, 2025
24.89
24.89
24.89
24.89
20.85
-
Nov 6, 2025
24.81
24.81
24.81
24.81
20.78
-
Nov 5, 2025
24.90
24.90
24.90
24.90
20.86
-
Nov 4, 2025
24.67
24.67
24.67
24.67
20.66
-
Nov 3, 2025
24.82
24.82
24.82
24.82
20.79
-
Oct 31, 2025
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
24.73
24.73
24.73
24.73
20.71
-
Oct 30, 2025
24.86
24.86
24.86
24.86
20.67
-
